Delivra Health Brands Inc. (DHBUF)
OTCMKTS
· Delayed Price · Currency is USD
0.1292
+0.0067 (5.47%)
At close: Apr 25, 2025
Delivra Health Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.19 | 0.19 | 0.13 | 0.13 | 0.13 | 5.47% | 10,253 |
| Apr 24, 2025 | 0.06 | 0.12 | 0.06 | 0.12 | 0.12 | 27.21% | 812 |
| Apr 17, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -19.21% | 500 |
| Apr 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.62% | 5,224 |
| Apr 11, 2025 | 0.07 | 0.12 | 0.07 | 0.12 | 0.12 | -12.85% | 370 |
| Apr 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 6.24% | 302 |
| Apr 8, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.59% | 100 |
| Apr 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.32% | 830 |
| Apr 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -14.82% | 127 |
| Mar 27, 2025 | 0.01 | 0.16 | 0.01 | 0.14 | 0.14 | 9.00% | 6,910 |
| Mar 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -4.34% | 221 |
| Mar 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.12% | 218 |
| Mar 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 221.53% | 200 |
| Mar 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -65.85% | 298 |
| Mar 19, 2025 | 0.05 | 0.12 | 0.05 | 0.12 | 0.12 | 334.04% | 776 |
| Mar 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -71.52% | 120 |
| Mar 14, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -7.74% | 1,348 |
| Mar 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.32% | 883 |
| Mar 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -6.94% | 110 |
| Mar 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.06% | 175 |
| Mar 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.11% | 202 |
| Mar 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.26% | 511 |
| Mar 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.18% | 1,496 |
| Mar 3, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -3.51% | 3,318 |
| Feb 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -17.97% | 650 |
| Feb 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.43% | 485 |
| Feb 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.90% | 2,535 |
| Feb 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.28% | 234 |
| Feb 24, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 10.97% | 14,334 |
| Feb 21, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -8.19% | 1,356 |
| Feb 20, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -11.76% | 2,003 |
| Feb 19, 2025 | 0.11 | 0.16 | 0.11 | 0.16 | 0.16 | 1.89% | 5,061 |
| Feb 18, 2025 | 0.09 | 0.15 | 0.09 | 0.15 | 0.15 | 27.92% | 180 |
| Feb 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -21.05% | 50 |
| Feb 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 300 |
| Feb 12, 2025 | 0.17 | 0.17 | 0.14 | 0.15 | 0.15 | 6.44% | 99 |
| Feb 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 9.85% | 6,871 |
| Feb 10, 2025 | 0.09 | 0.13 | 0.09 | 0.13 | 0.13 | -9.22% | 1,246 |
| Feb 7, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -4.85% | 3,621 |
| Feb 6, 2025 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | -1.63% | 2,160 |
| Feb 5, 2025 | 0.15 | 0.15 | 0.09 | 0.15 | 0.15 | 0.33% | 5,083 |
| Feb 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 8.93% | 625 |
| Feb 3, 2025 | 0.13 | 0.16 | 0.13 | 0.14 | 0.14 | 13.82% | 8,010 |
| Jan 31, 2025 | 0.17 | 0.17 | 0.11 | 0.12 | 0.12 | 10.61% | 3,500 |
| Jan 30, 2025 | 0.14 | 0.14 | 0.11 | 0.11 | 0.11 | -23.78% | 1,450 |
| Jan 29, 2025 | 0.14 | 0.16 | 0.10 | 0.15 | 0.15 | 0.62% | 1,456 |
| Jan 28, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 23.83% | 1,893 |
| Jan 27, 2025 | 0.14 | 0.14 | 0.11 | 0.12 | 0.12 | -23.71% | 930 |
| Jan 24, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 14.98% | 242 |
| Jan 23, 2025 | 0.11 | 0.15 | 0.11 | 0.13 | 0.13 | 19.84% | 20,357 |